Umang Dairies Limited - UMANGDAIRY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2025	90.3	85.73	85.73	92.45	83.36	62,942
June 25, 2025	89.04	90.65	90.65	92.5	89	40,815
June 24, 2025	90.5	89.48	89.48	90.5	88.16	13,817
June 23, 2025	89.7	87.54	87.54	89.88	87.01	26,099
June 20, 2025	88.9	87.94	87.94	90.1	87.25	15,126
June 19, 2025	92.4	88.53	88.53	96.1	87.1	86,521
June 18, 2025	94	94.25	94.25	96.8	91.93	103,287
June 17, 2025	87.53	93.81	93.81	95.67	87.53	221,769
June 16, 2025	91.2	87.53	87.53	91.2	85.8	24,092
June 13, 2025	86.5	89.43	89.43	93.59	82.96	99,453
June 12, 2025	89.88	86.98	86.98	91.95	86	54,201
June 11, 2025	89.24	88.1	88.1	90.47	87.81	9,677
June 10, 2025	89.51	87.89	87.89	89.63	87.6	16,756
June 09, 2025	89.8	89.51	89.51	91.9	88.31	49,533
June 06, 2025	82.85	88.7	88.7	93.5	82.6	320,055
June 05, 2025	80.48	81.36	81.36	82.45	80	28,074
June 04, 2025	77.26	80.01	80.01	80.57	77.26	13,788
June 03, 2025	78.82	78.71	78.71	80	78.26	19,942
June 02, 2025	79.3	78.54	78.54	80.09	77.82	14,271
May 30, 2025	79.5	79.31	79.31	81.09	79.05	17,360
May 29, 2025	81.7	80.11	80.11	84.06	78.5	38,879
May 28, 2025	81.6	80.53	80.53	81.99	80.01	15,784
May 27, 2025	82.07	80.42	80.42	84.3	79.95	49,725
May 26, 2025	82.07	83.24	83.24	84.05	82.07	15,339
May 23, 2025	82.78	82.07	82.07	83.78	81.03	14,194
May 22, 2025	81.5	82.79	82.79	84.1	81.5	6,853
May 21, 2025	81	84.36	84.36	85.71	79.41	48,078
May 20, 2025	80.61	81.09	81.09	82.76	79.2	46,363
May 19, 2025	80.2	80.33	80.33	81	79.51	14,221
May 16, 2025	77.15	79.43	79.43	80	77.15	26,502
May 15, 2025	78	78.5	78.5	79.48	77.79	15,705
May 14, 2025	78.5	76.94	76.94	78.98	76.1	10,922
May 13, 2025	75.14	76.95	76.95	77.79	75.14	7,075
May 12, 2025	79.89	76	76	79.89	75.22	10,955
May 09, 2025	74	73.79	73.79	75	72.41	8,433
May 08, 2025	76.99	76.42	76.42	78.39	75.86	5,735

Umang Dairies Limited (UMANGDAIRY.NS) NSE